Richardson Electronics, Ltd. (RELL)
NASDAQ: RELL · Real-Time Price · USD
10.56
-0.10 (-0.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
Richardson Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.66 | 10.75 | 10.55 | 10.56 | 10.56 | -0.94% | 39,539 |
| Dec 4, 2025 | 10.83 | 10.88 | 10.32 | 10.66 | 10.66 | -1.39% | 32,577 |
| Dec 3, 2025 | 10.62 | 10.88 | 10.55 | 10.81 | 10.81 | 1.98% | 101,473 |
| Dec 2, 2025 | 10.41 | 10.68 | 10.39 | 10.60 | 10.60 | 2.81% | 39,793 |
| Dec 1, 2025 | 10.22 | 10.50 | 10.16 | 10.31 | 10.31 | -1.43% | 48,219 |
| Nov 28, 2025 | 10.48 | 10.48 | 10.27 | 10.46 | 10.46 | -0.38% | 23,489 |
| Nov 26, 2025 | 10.29 | 10.62 | 10.18 | 10.50 | 10.50 | 2.84% | 59,142 |
| Nov 25, 2025 | 9.91 | 10.28 | 9.89 | 10.21 | 10.21 | 3.44% | 56,028 |
| Nov 24, 2025 | 9.67 | 9.91 | 9.67 | 9.87 | 9.87 | 1.65% | 28,040 |
| Nov 21, 2025 | 9.44 | 9.90 | 9.37 | 9.71 | 9.71 | 2.97% | 80,263 |
| Nov 20, 2025 | 10.11 | 10.28 | 9.40 | 9.43 | 9.43 | -3.68% | 76,177 |
| Nov 19, 2025 | 9.92 | 10.12 | 9.75 | 9.79 | 9.79 | -1.51% | 53,475 |
| Nov 18, 2025 | 10.00 | 10.51 | 9.91 | 9.94 | 9.94 | -1.68% | 67,225 |
| Nov 17, 2025 | 10.32 | 10.44 | 10.11 | 10.11 | 10.11 | -2.60% | 58,161 |
| Nov 14, 2025 | 10.28 | 10.48 | 10.22 | 10.38 | 10.38 | -0.95% | 33,656 |
| Nov 13, 2025 | 10.64 | 10.76 | 10.42 | 10.48 | 10.48 | -2.15% | 35,360 |
| Nov 12, 2025 | 10.49 | 10.84 | 10.42 | 10.71 | 10.71 | 2.98% | 37,912 |
| Nov 11, 2025 | 10.65 | 10.65 | 10.28 | 10.40 | 10.40 | -2.26% | 53,637 |
| Nov 10, 2025 | 10.50 | 10.82 | 10.27 | 10.64 | 10.64 | 2.21% | 86,513 |
| Nov 7, 2025 | 10.18 | 10.69 | 9.96 | 10.41 | 10.41 | 0.87% | 90,959 |
| Nov 6, 2025 | 10.85 | 10.85 | 10.28 | 10.32 | 10.26 | -5.41% | 57,732 |
| Nov 5, 2025 | 10.58 | 11.07 | 10.58 | 10.91 | 10.85 | 2.63% | 55,474 |
| Nov 4, 2025 | 10.67 | 10.86 | 10.57 | 10.63 | 10.57 | -2.03% | 75,865 |
| Nov 3, 2025 | 10.79 | 10.98 | 10.59 | 10.85 | 10.79 | 0.65% | 60,810 |
| Oct 31, 2025 | 10.83 | 10.96 | 10.59 | 10.78 | 10.72 | -0.55% | 56,584 |
| Oct 30, 2025 | 10.77 | 11.03 | 10.64 | 10.84 | 10.78 | -0.37% | 51,862 |
| Oct 29, 2025 | 10.73 | 11.23 | 10.73 | 10.88 | 10.82 | 1.12% | 56,600 |
| Oct 28, 2025 | 10.77 | 11.02 | 10.59 | 10.76 | 10.70 | -0.55% | 92,627 |
| Oct 27, 2025 | 10.86 | 10.96 | 10.59 | 10.82 | 10.76 | 0.84% | 85,137 |
| Oct 24, 2025 | 11.02 | 11.10 | 10.65 | 10.73 | 10.67 | -0.92% | 33,951 |
| Oct 23, 2025 | 10.84 | 11.09 | 10.68 | 10.83 | 10.77 | -0.28% | 47,948 |
| Oct 22, 2025 | 11.18 | 11.18 | 10.57 | 10.86 | 10.80 | -2.86% | 75,694 |
| Oct 21, 2025 | 11.21 | 11.42 | 10.99 | 11.18 | 11.12 | -1.06% | 80,281 |
| Oct 20, 2025 | 11.15 | 11.49 | 11.00 | 11.30 | 11.23 | 3.20% | 114,580 |
| Oct 17, 2025 | 11.30 | 11.55 | 10.84 | 10.95 | 10.89 | -3.61% | 136,867 |
| Oct 16, 2025 | 11.74 | 11.97 | 11.21 | 11.36 | 11.29 | -2.91% | 97,290 |
| Oct 15, 2025 | 11.88 | 12.02 | 11.64 | 11.70 | 11.63 | - | 116,153 |
| Oct 14, 2025 | 11.31 | 11.90 | 11.02 | 11.70 | 11.63 | 1.21% | 162,264 |
| Oct 13, 2025 | 12.13 | 12.49 | 11.51 | 11.56 | 11.49 | 2.76% | 264,688 |
| Oct 10, 2025 | 11.53 | 11.58 | 11.08 | 11.25 | 11.18 | -5.14% | 198,830 |
| Oct 9, 2025 | 12.30 | 13.58 | 11.58 | 11.86 | 11.79 | 11.78% | 851,610 |
| Oct 8, 2025 | 9.96 | 10.70 | 9.64 | 10.61 | 10.55 | 7.83% | 710,770 |
| Oct 7, 2025 | 9.70 | 9.84 | 9.44 | 9.84 | 9.78 | 2.29% | 58,730 |
| Oct 6, 2025 | 9.73 | 9.78 | 9.57 | 9.62 | 9.56 | 0.31% | 22,529 |
| Oct 3, 2025 | 9.61 | 9.84 | 9.49 | 9.59 | 9.53 | 0.74% | 26,036 |
| Oct 2, 2025 | 9.63 | 9.70 | 9.49 | 9.52 | 9.46 | -0.94% | 30,633 |
| Oct 1, 2025 | 9.67 | 9.85 | 9.53 | 9.61 | 9.55 | -1.84% | 28,132 |
| Sep 30, 2025 | 9.66 | 9.85 | 9.57 | 9.79 | 9.73 | 0.93% | 25,719 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.67 | 9.70 | 9.64 | -2.41% | 31,297 |
| Sep 26, 2025 | 9.64 | 10.10 | 9.64 | 9.94 | 9.88 | 1.22% | 22,475 |
| Sep 25, 2025 | 9.91 | 10.03 | 9.75 | 9.82 | 9.76 | -1.80% | 22,404 |
| Sep 24, 2025 | 10.44 | 10.44 | 9.99 | 10.00 | 9.94 | -3.94% | 14,147 |
| Sep 23, 2025 | 10.43 | 10.52 | 10.19 | 10.41 | 10.35 | 0.58% | 45,532 |
| Sep 22, 2025 | 10.02 | 10.41 | 9.93 | 10.35 | 10.29 | 3.40% | 29,922 |
| Sep 19, 2025 | 10.34 | 10.44 | 10.00 | 10.01 | 9.95 | -3.47% | 64,384 |
| Sep 18, 2025 | 10.03 | 10.43 | 9.96 | 10.37 | 10.31 | 3.80% | 34,254 |
| Sep 17, 2025 | 10.24 | 10.37 | 9.92 | 9.99 | 9.93 | -2.25% | 21,769 |
| Sep 16, 2025 | 9.94 | 10.26 | 9.88 | 10.22 | 10.16 | 2.10% | 32,257 |
| Sep 15, 2025 | 9.82 | 10.04 | 9.82 | 10.01 | 9.95 | 2.98% | 16,284 |
| Sep 12, 2025 | 9.89 | 9.89 | 9.71 | 9.72 | 9.66 | -1.92% | 11,469 |
| Sep 11, 2025 | 9.67 | 9.95 | 9.60 | 9.91 | 9.85 | 3.23% | 22,331 |
| Sep 10, 2025 | 9.50 | 9.76 | 9.49 | 9.60 | 9.54 | 0.84% | 41,364 |
| Sep 9, 2025 | 9.61 | 9.73 | 9.48 | 9.52 | 9.46 | -1.14% | 16,637 |
| Sep 8, 2025 | 9.80 | 9.80 | 9.60 | 9.63 | 9.57 | -1.43% | 49,841 |
| Sep 5, 2025 | 9.80 | 9.91 | 9.69 | 9.77 | 9.71 | -0.41% | 20,196 |
| Sep 4, 2025 | 9.60 | 9.89 | 9.48 | 9.81 | 9.75 | 2.62% | 14,728 |
| Sep 3, 2025 | 9.50 | 9.67 | 9.44 | 9.56 | 9.50 | 0.53% | 28,890 |
| Sep 2, 2025 | 9.70 | 9.91 | 9.51 | 9.51 | 9.45 | -3.26% | 19,462 |
| Aug 29, 2025 | 10.04 | 10.10 | 9.79 | 9.83 | 9.77 | -1.70% | 45,799 |
| Aug 28, 2025 | 9.99 | 10.02 | 9.81 | 10.00 | 9.94 | 1.32% | 31,199 |
| Aug 27, 2025 | 9.90 | 9.95 | 9.77 | 9.87 | 9.81 | -0.30% | 32,828 |
| Aug 26, 2025 | 9.53 | 10.03 | 9.50 | 9.90 | 9.84 | 4.98% | 59,454 |
| Aug 25, 2025 | 9.91 | 9.91 | 9.43 | 9.43 | 9.38 | -5.98% | 43,760 |
| Aug 22, 2025 | 9.69 | 10.11 | 9.65 | 10.03 | 9.97 | 4.48% | 192,510 |
| Aug 21, 2025 | 9.62 | 9.75 | 9.60 | 9.60 | 9.54 | -1.34% | 18,666 |
| Aug 20, 2025 | 9.61 | 9.97 | 9.50 | 9.73 | 9.67 | 1.57% | 69,543 |
| Aug 19, 2025 | 9.73 | 9.77 | 9.57 | 9.58 | 9.52 | -1.03% | 28,721 |
| Aug 18, 2025 | 9.40 | 9.78 | 9.40 | 9.68 | 9.62 | 2.00% | 46,458 |
| Aug 15, 2025 | 9.91 | 10.05 | 9.48 | 9.49 | 9.43 | -3.61% | 18,066 |
| Aug 14, 2025 | 9.81 | 9.93 | 9.68 | 9.85 | 9.79 | -1.75% | 20,340 |
| Aug 13, 2025 | 9.97 | 10.06 | 9.83 | 10.02 | 9.96 | 0.20% | 19,313 |
| Aug 12, 2025 | 9.76 | 10.21 | 9.76 | 10.00 | 9.94 | 3.95% | 51,285 |
| Aug 11, 2025 | 9.58 | 10.08 | 9.48 | 9.62 | 9.56 | 0.31% | 21,624 |
| Aug 8, 2025 | 9.70 | 9.85 | 9.58 | 9.59 | 9.53 | -0.31% | 12,368 |
| Aug 7, 2025 | 10.04 | 10.04 | 9.59 | 9.62 | 9.50 | -1.23% | 19,182 |
| Aug 6, 2025 | 9.75 | 9.97 | 9.62 | 9.74 | 9.62 | 0.10% | 32,270 |
| Aug 5, 2025 | 9.74 | 9.99 | 9.62 | 9.73 | 9.61 | -0.31% | 26,307 |
| Aug 4, 2025 | 9.67 | 9.86 | 9.59 | 9.76 | 9.64 | 1.04% | 32,839 |
| Aug 1, 2025 | 9.97 | 10.00 | 9.66 | 9.66 | 9.54 | -4.17% | 33,500 |
| Jul 31, 2025 | 10.09 | 10.75 | 9.96 | 10.08 | 9.96 | -1.27% | 51,146 |
| Jul 30, 2025 | 10.46 | 10.64 | 10.16 | 10.21 | 10.09 | -2.20% | 31,249 |
| Jul 29, 2025 | 11.09 | 11.09 | 10.43 | 10.44 | 10.31 | -5.09% | 39,772 |
| Jul 28, 2025 | 10.62 | 11.15 | 10.60 | 11.00 | 10.87 | 4.56% | 42,656 |
| Jul 25, 2025 | 10.84 | 10.95 | 10.17 | 10.52 | 10.39 | -3.13% | 73,663 |
| Jul 24, 2025 | 10.22 | 10.99 | 10.01 | 10.86 | 10.73 | 11.04% | 42,393 |
| Jul 23, 2025 | 9.80 | 10.15 | 9.60 | 9.78 | 9.66 | 1.45% | 39,452 |
| Jul 22, 2025 | 9.67 | 9.71 | 9.63 | 9.64 | 9.52 | -0.92% | 45,644 |
| Jul 21, 2025 | 9.62 | 9.87 | 9.62 | 9.73 | 9.61 | 1.57% | 25,229 |
| Jul 18, 2025 | 9.86 | 9.86 | 9.54 | 9.58 | 9.46 | -2.04% | 23,677 |
| Jul 17, 2025 | 9.72 | 9.85 | 9.72 | 9.78 | 9.66 | 1.45% | 26,635 |